Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
499.60
+5.41 (1.09%)
Jan 6, 2026, 9:38 AM EST - Market open
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 485.03 | 506.30 | 478.95 | 495.60 | - | 0.29% | 2,710,747 |
| Jan 5, 2026 | 485.03 | 506.30 | 478.95 | 494.19 | 494.19 | 2.87% | 2,704,856 |
| Jan 2, 2026 | 478.94 | 485.89 | 471.46 | 480.42 | 480.42 | 2.28% | 1,461,137 |
| Dec 31, 2025 | 473.13 | 474.66 | 469.07 | 469.72 | 469.72 | -1.01% | 1,157,954 |
| Dec 30, 2025 | 474.74 | 478.78 | 472.04 | 474.49 | 474.49 | -0.94% | 814,915 |
| Dec 29, 2025 | 473.88 | 484.60 | 472.00 | 478.97 | 478.97 | 0.38% | 1,264,818 |
| Dec 26, 2025 | 474.96 | 478.59 | 472.33 | 477.14 | 477.14 | 0.29% | 718,383 |
| Dec 24, 2025 | 473.68 | 476.29 | 472.24 | 475.75 | 475.75 | 0.06% | 429,823 |
| Dec 23, 2025 | 477.52 | 478.19 | 469.88 | 475.47 | 475.47 | -1.20% | 1,298,767 |
| Dec 22, 2025 | 468.25 | 483.91 | 467.82 | 481.24 | 481.24 | 3.78% | 2,056,475 |
| Dec 19, 2025 | 460.77 | 469.58 | 459.61 | 463.73 | 463.73 | 1.22% | 3,636,497 |
| Dec 18, 2025 | 460.32 | 467.82 | 454.69 | 458.13 | 458.13 | 1.12% | 1,693,778 |
| Dec 17, 2025 | 465.91 | 467.00 | 452.96 | 453.07 | 453.07 | -2.22% | 2,526,108 |
| Dec 16, 2025 | 453.86 | 465.00 | 452.50 | 463.34 | 463.34 | 1.91% | 2,098,661 |
| Dec 15, 2025 | 458.00 | 470.72 | 453.49 | 454.67 | 454.67 | 0.38% | 2,634,231 |
| Dec 12, 2025 | 476.24 | 477.50 | 452.51 | 452.95 | 452.95 | -5.09% | 2,740,785 |
| Dec 11, 2025 | 476.62 | 482.23 | 455.61 | 477.26 | 477.26 | 0.30% | 4,607,672 |
| Dec 10, 2025 | 463.65 | 478.65 | 461.88 | 475.83 | 475.83 | 2.14% | 3,278,371 |
| Dec 9, 2025 | 468.44 | 471.63 | 460.61 | 465.85 | 465.85 | 0.02% | 1,961,566 |
| Dec 8, 2025 | 467.77 | 468.82 | 460.14 | 465.75 | 465.75 | -0.22% | 2,172,401 |
| Dec 5, 2025 | 464.98 | 471.12 | 464.37 | 466.76 | 466.76 | 0.65% | 1,494,414 |
| Dec 4, 2025 | 462.70 | 465.70 | 460.20 | 463.74 | 463.74 | -0.58% | 1,511,538 |
| Dec 3, 2025 | 445.28 | 468.29 | 443.36 | 466.44 | 466.44 | 3.80% | 2,564,154 |
| Dec 2, 2025 | 441.56 | 453.54 | 440.10 | 449.35 | 449.35 | 2.52% | 2,740,861 |
| Dec 1, 2025 | 446.00 | 447.00 | 429.20 | 438.29 | 438.29 | 4.85% | 5,307,043 |
| Nov 28, 2025 | 411.10 | 418.89 | 409.37 | 418.01 | 418.01 | 2.03% | 1,062,508 |
| Nov 26, 2025 | 403.12 | 411.64 | 401.27 | 409.68 | 409.68 | 2.01% | 1,602,996 |
| Nov 25, 2025 | 401.55 | 405.62 | 394.41 | 401.61 | 401.61 | -0.75% | 1,218,010 |
| Nov 24, 2025 | 395.00 | 405.91 | 391.62 | 404.63 | 404.63 | 4.19% | 2,855,906 |
| Nov 21, 2025 | 383.27 | 392.15 | 376.69 | 388.36 | 388.36 | 0.72% | 1,796,200 |
| Nov 20, 2025 | 401.79 | 405.54 | 383.22 | 385.60 | 385.60 | -0.18% | 1,898,871 |
| Nov 19, 2025 | 385.50 | 400.60 | 381.49 | 386.30 | 386.30 | 0.65% | 2,076,079 |
| Nov 18, 2025 | 388.00 | 389.60 | 376.18 | 383.82 | 383.82 | -1.65% | 2,248,296 |
| Nov 17, 2025 | 389.50 | 399.11 | 388.01 | 390.24 | 390.24 | 0.11% | 1,695,117 |
| Nov 14, 2025 | 388.06 | 397.85 | 386.22 | 389.83 | 389.83 | -1.04% | 1,337,446 |
| Nov 13, 2025 | 396.25 | 403.64 | 392.41 | 393.93 | 393.93 | -1.22% | 2,022,648 |
| Nov 12, 2025 | 400.62 | 403.75 | 394.44 | 398.81 | 398.81 | 0.81% | 1,705,087 |
| Nov 11, 2025 | 398.12 | 399.69 | 390.02 | 395.60 | 395.60 | -1.29% | 1,718,374 |
| Nov 10, 2025 | 398.87 | 401.28 | 388.44 | 400.77 | 400.77 | 1.87% | 1,886,576 |
| Nov 7, 2025 | 394.32 | 400.31 | 386.91 | 393.43 | 393.43 | -0.68% | 2,641,922 |
| Nov 6, 2025 | 411.00 | 411.56 | 391.54 | 396.14 | 396.14 | -3.17% | 4,046,791 |
| Nov 5, 2025 | 416.50 | 416.92 | 402.70 | 409.11 | 409.11 | -1.74% | 4,292,543 |
| Nov 4, 2025 | 435.00 | 437.11 | 415.21 | 416.35 | 416.35 | -6.59% | 4,353,430 |
| Nov 3, 2025 | 451.84 | 452.51 | 437.57 | 445.72 | 445.72 | -1.78% | 1,944,017 |
| Oct 31, 2025 | 445.30 | 456.24 | 442.69 | 453.82 | 453.82 | 2.46% | 1,699,437 |
| Oct 30, 2025 | 450.00 | 452.77 | 438.55 | 442.93 | 442.93 | -2.73% | 1,717,041 |
| Oct 29, 2025 | 454.75 | 457.15 | 444.46 | 455.34 | 455.34 | -0.33% | 2,315,115 |
| Oct 28, 2025 | 461.68 | 462.40 | 445.00 | 456.83 | 456.83 | -1.84% | 2,173,824 |
| Oct 27, 2025 | 471.28 | 475.42 | 461.49 | 465.41 | 465.41 | 0.26% | 1,720,491 |
| Oct 24, 2025 | 461.65 | 473.49 | 458.13 | 464.18 | 464.18 | 1.77% | 1,294,614 |